ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ Estados Unidos →
783.60
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 759.68 759.69 759.67 759.68 0.0K
09:30 759.65 759.65 756.63 756.63 0.0K
09:31 756.65 758.66 756.54 758.60 0.0K
09:32 758.47 758.55 756.96 756.96 0.0K
09:33 756.93 757.05 756.33 756.35 0.0K
09:34 756.34 757.33 756.34 757.06 0.0K
09:35 757.13 757.21 755.54 755.64 0.0K
09:36 755.55 755.67 755.30 755.67 0.0K
09:37 755.67 755.69 754.36 754.40 0.0K
09:38 754.62 754.89 754.62 754.73 0.0K
09:39 754.67 754.67 754.24 754.58 0.0K
09:40 754.49 754.49 753.61 754.00 0.0K
09:41 754.00 754.08 753.52 753.55 0.0K
09:42 753.56 753.81 753.53 753.61 0.0K
09:43 753.58 753.58 752.06 752.10 0.0K
09:44 752.04 752.48 752.04 752.39 0.0K
09:45 752.31 752.78 752.21 752.48 0.0K
09:46 752.46 752.48 751.76 752.02 0.0K
09:47 752.21 753.44 752.06 753.44 0.0K
09:48 753.37 753.80 753.25 753.77 0.0K
09:49 753.72 753.85 753.46 753.47 0.0K
09:50 753.36 753.44 753.22 753.44 0.0K
09:51 753.44 754.10 753.44 753.83 0.0K
09:52 753.86 754.31 753.79 754.30 0.0K
09:53 754.25 754.92 754.25 754.73 0.0K
09:54 754.83 754.88 754.66 754.66 0.0K
09:55 754.67 754.94 754.61 754.94 0.0K
09:56 754.94 755.15 754.94 755.00 0.0K
09:57 754.95 755.25 754.94 755.25 0.0K
09:58 755.35 755.63 755.29 755.61 0.0K
09:59 755.59 755.68 755.58 755.60 0.0K
10:00 755.58 755.87 755.48 755.85 0.0K
10:01 755.87 756.18 755.84 755.97 0.0K
10:02 755.95 755.95 755.39 755.41 0.0K
10:03 755.40 755.60 755.36 755.41 0.0K
10:04 755.63 755.72 755.56 755.58 0.0K
10:05 755.62 755.86 755.21 755.86 0.0K
10:06 755.94 756.09 755.83 755.92 0.0K
10:07 755.87 756.28 755.80 756.28 0.0K
10:08 756.30 756.30 755.54 755.54 0.0K
10:09 755.52 755.64 755.35 755.62 0.0K
10:10 755.55 755.57 755.35 755.44 0.0K
10:11 755.43 755.68 755.42 755.68 0.0K
10:12 755.68 755.84 755.67 755.78 0.0K
10:13 755.79 756.02 755.79 755.91 0.0K
10:14 755.93 756.05 755.81 756.05 0.0K
10:15 756.04 756.04 755.72 756.02 0.0K
10:16 756.01 756.09 755.90 755.95 0.0K
10:17 755.92 755.92 755.30 755.30 0.0K
10:18 755.30 755.32 755.07 755.07 0.0K
10:19 755.04 755.15 754.89 755.02 0.0K
10:20 755.00 755.06 754.82 754.82 0.0K
10:21 754.79 754.79 754.24 754.55 0.0K
10:22 754.74 754.98 754.74 754.98 0.0K
10:23 754.98 755.12 754.98 755.12 0.0K
10:24 755.14 755.16 755.08 755.08 0.0K
10:25 755.07 755.14 755.01 755.14 0.0K
10:26 755.18 755.25 755.15 755.15 0.0K
10:27 755.17 755.17 754.87 754.88 0.0K
10:28 754.68 754.68 754.36 754.36 0.0K
10:29 754.37 754.37 754.13 754.16 0.0K
10:30 754.11 754.15 753.98 754.03 0.0K
10:31 754.06 754.38 754.04 754.37 0.0K
10:32 754.37 754.47 754.31 754.32 0.0K
10:33 754.32 754.39 754.24 754.38 0.0K
10:34 754.35 754.49 754.33 754.42 0.0K
10:35 754.40 754.40 754.14 754.21 0.0K
10:36 754.35 754.41 753.94 753.94 0.0K
10:37 753.87 753.87 753.40 753.40 0.0K
10:38 753.35 753.35 753.10 753.10 0.0K
10:39 753.10 753.10 752.86 752.86 0.0K
10:40 752.85 752.85 752.56 752.56 0.0K
10:41 752.52 752.57 752.11 752.11 0.0K
10:42 752.06 752.28 752.00 752.28 0.0K
10:43 752.29 752.35 752.21 752.27 0.0K
10:44 752.27 752.27 752.13 752.13 0.0K
10:45 752.13 752.14 751.75 751.91 0.0K
10:46 751.91 751.95 751.85 751.95 0.0K
10:47 751.95 752.02 751.81 751.81 0.0K
10:48 751.82 751.96 751.80 751.93 0.0K
10:49 751.93 751.94 751.85 751.94 0.0K
10:50 751.95 751.98 751.90 751.97 0.0K
10:51 752.01 752.19 752.01 752.08 0.0K
10:52 752.07 752.10 751.82 751.82 0.0K
10:53 751.81 751.81 751.35 751.52 0.0K
10:54 751.51 751.60 751.47 751.60 0.0K
10:55 751.58 751.71 751.58 751.68 0.0K
10:56 751.74 751.77 751.68 751.76 0.0K
10:57 751.75 751.78 751.65 751.72 0.0K
10:58 751.73 751.97 751.73 751.97 0.0K
10:59 751.96 751.96 751.79 751.79 0.0K
11:00 751.81 751.89 751.71 751.89 0.0K
11:01 751.88 751.89 751.65 751.78 0.0K
11:02 751.78 752.04 751.78 752.00 0.0K
11:03 752.01 752.01 751.89 751.91 0.0K
11:04 751.85 751.87 751.73 751.73 0.0K
11:05 751.73 751.73 751.48 751.49 0.0K
11:06 751.49 751.55 751.41 751.42 0.0K
11:07 751.48 751.50 751.35 751.45 0.0K
11:08 751.44 751.45 751.30 751.35 0.0K
11:09 751.36 751.42 751.31 751.38 0.0K
11:10 751.39 751.39 751.13 751.13 0.0K
11:11 751.10 751.33 751.10 751.30 0.0K
11:12 751.30 751.30 750.86 750.86 0.0K
11:13 750.81 750.81 750.21 750.21 0.0K
11:14 750.21 750.21 749.20 749.23 0.0K
11:15 749.18 749.77 749.16 749.77 0.0K
11:16 749.76 749.91 749.76 749.84 0.0K
11:17 749.83 749.89 749.70 749.87 0.0K
11:18 749.87 749.88 749.81 749.81 0.0K
11:19 749.82 750.05 749.76 750.05 0.0K
11:20 750.04 750.41 750.04 750.41 0.0K
11:21 750.42 750.83 750.42 750.83 0.0K
11:22 750.90 751.00 750.80 750.84 0.0K
11:23 750.84 750.87 750.58 750.61 0.0K
11:24 750.61 750.73 750.61 750.63 0.0K
11:25 750.50 750.50 750.19 750.30 0.0K
11:26 750.36 750.58 750.36 750.58 0.0K
11:27 750.58 750.61 750.52 750.57 0.0K
11:28 750.58 750.73 750.58 750.73 0.0K
11:29 750.86 751.00 750.82 750.98 0.0K
11:30 750.99 751.39 750.97 751.39 0.0K
11:31 751.39 751.41 751.29 751.29 0.0K
11:32 751.30 751.32 751.19 751.20 0.0K
11:33 751.22 751.30 751.22 751.29 0.0K
11:34 751.29 751.38 751.28 751.36 0.0K
11:35 751.31 751.31 751.08 751.08 0.0K
11:36 751.07 751.08 750.84 750.84 0.0K
11:37 750.71 750.71 750.61 750.62 0.0K
11:38 750.64 750.82 750.64 750.78 0.0K
11:39 750.84 751.02 750.84 751.02 0.0K
11:40 751.04 751.09 751.04 751.06 0.0K
11:41 751.12 751.29 751.12 751.23 0.0K
11:42 751.34 751.49 751.33 751.42 0.0K
11:43 751.43 751.56 751.43 751.56 0.0K
11:44 751.59 751.65 751.56 751.64 0.0K
11:45 751.63 751.87 751.63 751.87 0.0K
11:46 751.87 752.03 751.87 752.03 0.0K
11:47 752.02 752.17 752.02 752.08 0.0K
11:48 752.12 752.14 752.07 752.12 0.0K
11:49 752.12 752.17 752.08 752.11 0.0K
11:50 752.04 752.11 751.99 751.99 0.0K
11:51 751.95 752.12 751.95 752.10 0.0K
11:52 752.10 752.13 752.00 752.00 0.0K
11:53 751.99 751.99 751.63 751.63 0.0K
11:54 751.63 751.80 751.59 751.79 0.0K
11:55 751.83 752.00 751.83 752.00 0.0K
11:56 752.00 752.05 751.96 751.96 0.0K
11:57 751.95 752.07 751.95 752.06 0.0K
11:58 752.07 752.10 752.02 752.08 0.0K
11:59 752.07 752.10 751.98 752.07 0.0K
12:00 752.09 752.29 751.93 752.29 0.0K
12:01 752.27 752.42 752.27 752.29 0.0K
12:02 752.33 752.34 752.14 752.15 0.0K
12:03 752.11 752.11 751.92 751.98 0.0K
12:04 751.98 752.23 751.98 752.15 0.0K
12:05 752.15 752.23 752.09 752.14 0.0K
12:06 752.12 752.16 752.00 752.07 0.0K
12:07 752.07 752.07 751.97 752.00 0.0K
12:08 751.99 752.04 751.84 751.86 0.0K
12:09 751.86 751.88 751.85 751.86 0.0K
12:10 751.86 752.15 751.82 752.14 0.0K
12:11 752.16 752.25 752.13 752.20 0.0K
12:12 752.20 752.29 752.11 752.28 0.0K
12:13 752.25 752.25 752.03 752.03 0.0K
12:14 752.03 752.13 751.89 752.13 0.0K
12:15 752.12 752.35 752.12 752.35 0.0K
12:16 752.36 752.66 752.34 752.66 0.0K
12:17 752.75 752.75 752.60 752.63 0.0K
12:18 752.63 752.66 752.61 752.62 0.0K
12:19 752.61 752.66 752.50 752.50 0.0K
12:20 752.47 752.59 752.44 752.49 0.0K
12:21 752.50 752.78 752.45 752.75 0.0K
12:22 752.75 753.18 752.75 753.18 0.0K
12:23 753.17 753.21 753.13 753.15 0.0K
12:24 753.15 753.17 753.10 753.13 0.0K
12:25 753.13 753.21 753.13 753.16 0.0K
12:26 753.20 753.20 753.06 753.10 0.0K
12:27 753.09 753.11 752.96 753.01 0.0K
12:28 753.01 753.08 752.94 753.08 0.0K
12:29 753.07 753.10 753.00 753.00 0.0K
12:30 752.98 753.03 752.80 752.98 0.0K
12:31 752.98 752.98 752.88 752.91 0.0K
12:32 752.91 752.93 752.80 752.80 0.0K
12:33 752.80 752.80 752.54 752.57 0.0K
12:34 752.58 752.60 752.56 752.56 0.0K
12:35 752.56 752.57 752.48 752.50 0.0K
12:36 752.48 752.48 752.32 752.32 0.0K
12:37 752.33 752.33 752.24 752.24 0.0K
12:38 752.22 752.22 752.17 752.17 0.0K
12:39 752.18 752.29 752.18 752.26 0.0K
12:40 752.28 752.52 752.28 752.51 0.0K
12:41 752.61 752.63 752.52 752.52 0.0K
12:42 752.52 752.59 752.44 752.44 0.0K
12:43 752.44 752.48 752.40 752.40 0.0K
12:44 752.40 752.59 752.40 752.55 0.0K
12:45 752.54 752.71 752.53 752.70 0.0K
12:46 752.70 752.71 752.52 752.53 0.0K
12:47 752.52 752.52 752.41 752.46 0.0K
12:48 752.47 752.47 752.38 752.40 0.0K
12:49 752.39 752.44 752.38 752.43 0.0K
12:50 752.49 752.57 752.45 752.56 0.0K
12:51 752.53 752.60 752.52 752.60 0.0K
12:52 752.64 752.70 752.64 752.69 0.0K
12:53 752.68 752.72 752.66 752.72 0.0K
12:54 752.73 752.85 752.73 752.85 0.0K
12:55 752.96 753.29 752.96 753.27 0.0K
12:56 753.30 753.30 753.23 753.26 0.0K
12:57 753.27 753.28 753.20 753.22 0.0K
12:58 753.23 753.26 753.23 753.24 0.0K
12:59 753.28 753.29 753.19 753.19 0.0K
13:00 753.19 753.33 753.18 753.32 0.0K
13:01 753.32 753.36 753.21 753.28 0.0K
13:02 753.28 753.32 753.24 753.25 0.0K
13:03 753.23 753.36 753.23 753.36 0.0K
13:04 753.36 753.46 753.31 753.46 0.0K
13:05 753.46 753.57 753.41 753.54 0.0K
13:06 753.55 753.55 753.44 753.45 0.0K
13:07 753.45 753.52 753.40 753.52 0.0K
13:08 753.52 753.52 753.32 753.34 0.0K
13:09 753.35 753.35 753.31 753.32 0.0K
13:10 753.33 753.36 753.27 753.32 0.0K
13:11 753.33 753.33 753.19 753.19 0.0K
13:12 753.19 753.19 753.08 753.15 0.0K
13:13 753.04 753.09 753.01 753.05 0.0K
13:14 753.06 753.06 752.99 753.02 0.0K
13:15 753.02 753.07 752.99 753.04 0.0K
13:16 753.07 753.09 753.05 753.05 0.0K
13:17 753.06 753.20 753.06 753.07 0.0K
13:18 753.08 753.08 752.86 752.86 0.0K
13:19 752.87 752.94 752.82 752.85 0.0K
13:20 752.87 752.93 752.87 752.92 0.0K
13:21 752.91 752.92 752.83 752.86 0.0K
13:22 752.86 752.94 752.85 752.85 0.0K
13:23 752.84 752.88 752.73 752.73 0.0K
13:24 752.72 752.76 752.68 752.68 0.0K
13:25 752.68 752.79 752.61 752.79 0.0K
13:26 752.78 752.92 752.78 752.91 0.0K
13:27 752.93 752.98 752.91 752.92 0.0K
13:28 752.92 753.06 752.91 752.98 0.0K
13:29 752.95 752.96 752.79 752.79 0.0K
13:30 752.79 752.86 752.78 752.79 0.0K
13:31 752.79 752.84 752.40 752.40 0.0K
13:32 752.40 752.40 752.20 752.23 0.0K
13:33 752.24 752.24 751.79 751.79 0.0K
13:34 751.78 751.79 751.46 751.46 0.0K
13:35 751.46 751.46 751.41 751.42 0.0K
13:36 751.42 751.42 750.99 750.99 0.0K
13:37 750.99 750.99 750.12 750.12 0.0K
13:38 750.20 750.21 749.71 749.72 0.0K
13:39 749.72 749.72 749.58 749.61 0.0K
13:40 749.61 749.98 749.60 749.96 0.0K
13:41 749.90 749.90 749.72 749.74 0.0K
13:42 749.74 749.74 749.52 749.52 0.0K
13:43 749.45 749.45 749.37 749.43 0.0K
13:44 749.42 749.52 749.42 749.49 0.0K
13:45 749.47 749.68 749.47 749.67 0.0K
13:46 749.66 749.74 749.66 749.68 0.0K
13:47 749.69 749.72 749.61 749.67 0.0K
13:48 749.69 749.74 749.66 749.72 0.0K
13:49 749.72 749.84 749.72 749.81 0.0K
13:50 749.82 749.94 749.82 749.82 0.0K
13:51 749.83 750.00 749.75 750.00 0.0K
13:52 750.00 750.14 749.98 750.14 0.0K
13:53 750.14 750.28 750.14 750.24 0.0K
13:54 750.26 750.30 750.23 750.25 0.0K
13:55 750.27 750.35 750.27 750.35 0.0K
13:56 750.37 750.47 750.37 750.47 0.0K
13:57 750.46 750.47 750.26 750.26 0.0K
13:58 750.26 750.27 750.20 750.22 0.0K
13:59 750.22 750.31 750.20 750.20 0.0K
14:00 750.20 750.33 750.20 750.33 0.0K
14:01 750.33 750.34 750.30 750.33 0.0K
14:02 750.31 750.31 750.14 750.14 0.0K
14:03 750.14 750.14 749.89 749.89 0.0K
14:04 749.89 749.95 749.49 749.49 0.0K
14:05 749.50 749.55 749.46 749.53 0.0K
14:06 749.55 749.78 749.55 749.78 0.0K
14:07 749.76 749.76 749.69 749.75 0.0K
14:08 749.75 749.86 749.73 749.86 0.0K
14:09 749.76 749.76 749.68 749.68 0.0K
14:10 749.68 749.72 749.49 749.49 0.0K
14:11 749.47 749.52 749.44 749.52 0.0K
14:12 749.51 749.60 749.49 749.60 0.0K
14:13 749.60 749.74 749.60 749.61 0.0K
14:14 749.61 749.66 749.53 749.53 0.0K
14:15 749.54 749.58 749.53 749.56 0.0K
14:16 749.57 749.64 749.55 749.64 0.0K
14:17 749.63 749.64 749.57 749.62 0.0K
14:18 749.61 749.65 749.42 749.44 0.0K
14:19 749.43 749.46 749.39 749.44 0.0K
14:20 749.42 749.42 749.00 749.01 0.0K
14:21 748.99 749.05 748.97 749.05 0.0K
14:22 749.08 749.36 749.08 749.36 0.0K
14:23 749.36 749.36 749.17 749.17 0.0K
14:24 749.18 749.46 749.18 749.45 0.0K
14:25 749.45 749.67 749.43 749.66 0.0K
14:26 749.65 749.67 749.58 749.66 0.0K
14:27 749.60 749.60 749.46 749.46 0.0K
14:28 749.48 749.48 749.17 749.19 0.0K
14:29 749.20 749.31 749.20 749.28 0.0K
14:30 749.27 749.30 749.12 749.13 0.0K
14:31 749.09 749.09 748.96 749.04 0.0K
14:32 749.07 749.10 748.98 749.00 0.0K
14:33 749.00 749.18 749.00 749.18 0.0K
14:34 749.18 749.18 749.06 749.08 0.0K
14:35 749.10 749.25 749.10 749.25 0.0K
14:36 749.25 749.36 749.23 749.23 0.0K
14:37 749.24 749.24 749.06 749.06 0.0K
14:38 749.05 749.05 748.76 748.78 0.0K
14:39 748.77 748.80 748.57 748.57 0.0K
14:40 748.55 748.59 748.55 748.58 0.0K
14:41 748.58 748.58 748.36 748.36 0.0K
14:42 748.36 748.36 748.12 748.13 0.0K
14:43 748.12 748.13 748.05 748.05 0.0K
14:44 748.04 748.13 747.96 748.13 0.0K
14:45 748.14 748.17 748.11 748.17 0.0K
14:46 748.16 748.16 748.01 748.01 0.0K
14:47 747.97 748.01 747.92 747.98 0.0K
14:48 747.99 748.06 747.79 747.79 0.0K
14:49 747.82 747.85 747.74 747.74 0.0K
14:50 747.82 747.86 747.62 747.62 0.0K
14:51 747.64 747.70 747.46 747.50 0.0K
14:52 747.50 747.60 747.49 747.49 0.0K
14:53 747.51 747.51 747.21 747.21 0.0K
14:54 747.22 747.22 746.70 746.73 0.0K
14:55 746.74 746.74 746.57 746.67 0.0K
14:56 746.68 746.91 746.68 746.91 0.0K
14:57 746.78 746.80 746.69 746.69 0.0K
14:58 746.64 746.64 746.49 746.56 0.0K
14:59 746.54 746.56 746.32 746.35 0.0K
15:00 746.33 746.33 746.14 746.29 0.0K
15:01 746.30 746.36 746.27 746.33 0.0K
15:02 746.35 746.41 746.27 746.28 0.0K
15:03 746.25 746.30 746.19 746.19 0.0K
15:04 746.20 746.20 745.72 745.86 0.0K
15:05 745.85 745.86 745.61 745.61 0.0K
15:06 745.52 745.54 744.93 744.98 0.0K
15:07 745.05 745.41 745.03 745.41 0.0K
15:08 745.44 745.83 745.42 745.83 0.0K
15:09 745.84 746.23 745.84 746.23 0.0K
15:10 746.23 746.36 746.23 746.23 0.0K
15:11 746.23 746.26 746.14 746.25 0.0K
15:12 746.30 746.30 746.23 746.25 0.0K
15:13 746.23 746.34 746.18 746.33 0.0K
15:14 746.34 746.38 746.32 746.37 0.0K
15:15 746.37 746.58 746.37 746.55 0.0K
15:16 746.55 746.58 746.40 746.41 0.0K
15:17 746.41 746.45 746.35 746.41 0.0K
15:18 746.41 746.41 746.28 746.40 0.0K
15:19 746.39 746.39 745.90 745.90 0.0K
15:20 745.90 745.90 745.71 745.76 0.0K
15:21 745.80 745.81 745.64 745.67 0.0K
15:22 745.66 745.68 745.62 745.62 0.0K
15:23 745.62 745.63 745.50 745.58 0.0K
15:24 745.57 745.73 745.57 745.70 0.0K
15:25 745.72 746.13 745.72 746.13 0.0K
15:26 746.13 746.27 746.01 746.01 0.0K
15:27 745.96 745.96 745.90 745.93 0.0K
15:28 745.91 745.91 745.77 745.77 0.0K
15:29 745.74 745.82 745.71 745.71 0.0K
15:30 745.71 745.71 745.51 745.52 0.0K
15:31 745.52 745.52 744.88 744.89 0.0K
15:32 744.83 744.85 744.79 744.85 0.0K
15:33 744.88 744.93 744.81 744.87 0.0K
15:34 744.87 744.87 744.68 744.81 0.0K
15:35 744.78 744.86 744.72 744.83 0.0K
15:36 744.80 745.06 744.71 745.06 0.0K
15:37 745.05 745.05 744.85 744.88 0.0K
15:38 744.87 744.87 744.66 744.66 0.0K
15:39 744.66 744.69 744.56 744.65 0.0K
15:40 744.64 744.81 744.60 744.60 0.0K
15:41 744.58 744.58 744.17 744.17 0.0K
15:42 744.18 744.18 744.02 744.06 0.0K
15:43 744.01 744.01 743.66 743.66 0.0K
15:44 743.60 743.60 743.33 743.46 0.0K
15:45 743.40 743.65 743.40 743.65 0.0K
15:46 743.63 743.64 743.51 743.53 0.0K
15:47 743.52 743.54 743.35 743.35 0.0K
15:48 743.38 743.61 743.35 743.59 0.0K
15:49 743.60 743.60 743.34 743.46 0.0K
15:50 743.36 743.38 743.01 743.01 0.0K
15:51 742.95 742.98 742.90 742.90 0.0K
15:52 742.92 743.19 742.77 743.16 0.0K
15:53 743.17 743.25 743.06 743.15 0.0K
15:54 743.19 743.39 743.02 743.39 0.0K
15:55 743.70 744.22 743.69 744.22 0.0K
15:56 744.27 744.31 743.94 743.94 0.0K
15:57 743.90 744.08 743.87 743.91 0.0K
15:58 743.96 744.17 743.96 744.17 0.0K
15:59 744.14 744.44 744.13 744.43 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles